[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFIX":3,"homepage-market-summary":30,"stock-historical-RFIX":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFIX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Simplify Bond Bull ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9167,1.8,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.27,35.75,36.465,35.065,36.61,-0.34,-0.93,675974.596247,45.79,34.42,519220.52537779365,16.3,457,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},52.108,407401,148701472.395204,-28.6,"2025-04-25",[186,189,198,208,219,229,239,249,259,269,279,290,299,309,318,328,338,348,358,366,375,384,393,404,413,424,435,443,453,461,471,482,491,501,508,518,529,538,546,555,565,573,582,591,600,611,620,629,640,648,658,668,675,684,693,702,710,719,727,737,747,757,766,773,780,787,793,801,808,817,826,834,840,847,854,860,867,876,883,890,895,902,908,915,923,931,939,946,952,959,965,970,977,983,989,998,1005,1012,1018,1025,1028,1034,1041,1050,1056,1064,1070,1078,1085,1094,1102,1110,1118,1125,1132,1139,1145,1150,1157,1164,1169,1175,1181,1187,1192,1200,1208,1214,1221,1226,1232,1238,1245,1252,1260,1269,1278,1286,1294,1302,1310,1317,1325,1334,1343,1349,1358,1365,1372,1380,1387,1393,1398,1402,1410,1416,1421,1427,1434,1440,1445,1450,1458,1464,1470,1476,1484,1491,1498,1504,1509,1515,1522,1531,1537,1545,1551,1558,1565,1572,1580,1585,1589,1593,1601,1606,1611,1615,1620,1626,1631,1636,1641,1647,1652,1658,1663,1668,1674,1678,1683,1687,1691,1698,1703,1709,1716,1721,1724,1729,1734,1740,1746,1752,1758,1763,1769,1776,1783,1789,1796,1802,1807,1812,1817,1823,1828,1834,1840,1846,1853,1857,1861,1866,1872,1879,1884,1891,1898,1905,1913,1919,1926,1932,1940,1949,1957,1964,1972,1981,1987,1996,2003,2008,2013,2019,2025,2033,2041,2048,2054,2060,2067,2072,2078,2084,2090,2096,2104,2112,2117,2124,2132,2139,2146,2150,2156,2160,2165,2172,2178,2184,2190,2196,2202,2207,2212,2219,2226,2234,2242,2249,2257,2266,2274,2280,2286,2294,2298,2307,2313,2320,2327,2332,2337,2344,2349,2355,2360,2367,2373,2380,2387,2395,2401,2407,2411,2417,2423,2431,2440,2448,2455,2463,2468,2475,2482,2490,2496,2504,2512,2518,2523,2529,2534,2540,2545,2553,2562,2570,2579,2586,2591,2596,2602,2608,2614,2621,2628,2635,2642,2649,2655,2662,2670,2679,2686,2694,2703,2711,2718,2725,2733,2739,2746],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},5335,35.9588,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},36,36.91,35.705,-0.28,-0.76,295344.339893,2578,36.4655,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",35.95,36.89,35.495,0.6572,1.81,1445160.7793,7001,36.0775,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",36.05,36.6785,35.51,36.2328,-0.3372,-0.92,284364.67828,2912,36.0389,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",34.61,36.84,36.57,1.33,3.77,119737.542295,1470,35.4983,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",35.4,34.7,35.24,-0.14,-0.4,235785.624447,2604,35.026,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":234,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",35.6,35.625,35.35,35.38,-0.39,33692.854693,549,35.4405,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":67,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",35.7,35.915,35.18,35.52,-1.99,147353.928976,1748,35.5031,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":245,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",36.33,36.665,35.49,36.24,-1.06,685963.533858,5939,36.0991,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",37.43,36.01,36.63,0.43,1.19,372426.43948,3101,36.5593,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",36.4,36.825,35.82,36.2,-0.88,-2.37,697004.0595,5021,36.3289,{"date":291,"open":292,"high":293,"low":281,"close":294,"change":177,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",37.26,37.39,37.08,2.77,285431.444,2975,36.7832,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",36.38,37.285,36.08,-0.01,-0.03,277221.138,3171,36.7431,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":234,"percent_change":245,"volume":315,"transactions":316,"vwap":317},"2026-09-18",36.03,36.586,35.78,36.09,232425.612246,2585,36.1781,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",36.94,37.01,36.23,-0.66,-1.79,409009.641,4410,36.5515,{"date":329,"open":330,"high":331,"low":332,"close":201,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",36.78,37.27,36.195,0.67,1.85,430484.688,5016,36.6122,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",35.79,37.37,36.22,-0.87,-2.35,710625.12,5889,36.7574,{"date":349,"open":350,"high":351,"low":272,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",36.3,37.491,37.09,0.69,1.9,606397.824196,5242,36.7928,{"date":359,"open":284,"high":360,"low":361,"close":281,"change":362,"percent_change":295,"volume":363,"transactions":364,"vwap":365},"2026-09-11",36.49,35.02,0.98,640489.931,6381,36.1645,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":108,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",35.16,36.46,35.42,-1.34,1186449.697,11182,35.9591,{"date":376,"open":200,"high":210,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",34.82,35.9,0.25,0.7,154827.776,3507,35.6747,{"date":385,"open":200,"high":200,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",35.205,35.65,0.1,0.28,252536.114184,3996,35.6221,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",35.01,36.43,34.93,35.55,0.87,2.51,697048.259,8072,35.8141,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":323,"volume":410,"transactions":411,"vwap":412},"2026-09-03",35.09,34.555,34.68,-0.23,60140.264,1259,34.8666,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",34.98,35.335,34.615,34.91,0.33,0.95,324300.27,2850,35.0175,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",34.78,35.535,34.5,34.58,-0.19,-0.55,501217.123948,4010,34.9712,{"date":436,"open":263,"high":263,"low":26,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",34.77,-0.53,-1.5,143082.598816,2134,34.9001,{"date":444,"open":445,"high":210,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",35.66,34.76,35.3,-0.11,-0.31,200305.142,2515,35.4252,{"date":454,"open":190,"high":190,"low":455,"close":456,"change":235,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",35.36,35.41,-1.12,121337.274302,1586,35.6703,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",35.88,35.43,35.81,-0.355,-0.98,119993.5517,1610,35.6741,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",35.72,36.28,35.655,36.165,0.685,1.93,252994.7669,3390,35.9858,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":60,"volume":488,"transactions":489,"vwap":490},"2026-08-24",35.5,36.225,35.48,0.16,211169.1199,1741,35.8249,{"date":492,"open":314,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",36.1,35.14,35.32,-0.94,-2.59,206227.726892,1738,35.6192,{"date":502,"open":284,"high":503,"low":486,"close":504,"change":193,"percent_change":97,"volume":505,"transactions":506,"vwap":507},"2026-08-20",36.6,36.26,445626.064,4504,36.0697,{"date":509,"open":200,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",36.59,35.575,36.54,1.37,3.9,1022029.3786,6770,36.0849,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",35.27,35.63,34.92,35.17,0.29,0.83,471376.24,5019,35.3013,{"date":530,"open":263,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",35.8,34.88,-0.41,-1.16,191597.679,2746,35.2567,{"date":539,"open":540,"high":190,"low":406,"close":541,"change":74,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",35.91,35.29,-1.42,340790.377271,3977,35.6262,{"date":547,"open":548,"high":549,"low":531,"close":531,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",36.14,37,-0.57,-1.57,257698.717234,2666,36.2817,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":409,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",36.66,36.9381,36.065,36.37,-0.63,161161.000723,1802,36.4691,{"date":566,"open":503,"high":567,"low":342,"close":503,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",36.75,-0.62,-1.67,210598.078804,1960,36.5663,{"date":574,"open":575,"high":576,"low":474,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",36.85,37.22,0.41,1.11,310085.7092,3005,36.5277,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",37.07,37.42,36.81,0,176993.3884,1944,37.0062,{"date":592,"open":593,"high":594,"low":301,"close":586,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",36.86,37.215,-0.2533,-0.68,465622.6844,4110,36.8171,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",37.25,37.67,36.65,37.0633,0.3133,0.85,682311.979946,6150,37.2209,{"date":612,"open":613,"high":614,"low":613,"close":567,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",36.67,37.58,-0.06,-0.16,109701.6854,2012,36.9231,{"date":621,"open":549,"high":622,"low":623,"close":586,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",37.4,36.7501,-0.5698,-1.52,197843.5724,2138,37.0567,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",37.3,37.63,36.79,37.3798,0.0448,0.12,145007.417831,2123,36.9965,{"date":641,"open":632,"high":632,"low":642,"close":643,"change":644,"percent_change":513,"volume":645,"transactions":646,"vwap":647},"2026-07-30",36.6501,37.335,0.505,306622.650233,2618,37.3462,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":459,"vwap":657},"2026-07-29",37.7,38.51,36.72,36.83,-0.95,-2.51,251413.9884,37.891,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",38,38.1199,37.78,0.35,0.94,39053.6854,572,37.972,{"date":669,"open":670,"high":671,"low":271,"close":271,"change":672,"percent_change":467,"volume":673,"transactions":489,"vwap":674},"2026-07-27",37.71,37.97,-0.37,158955.7494,37.6759,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":388,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",38.02,38.35,37.8,0.27,95324.4674,1017,38.0703,{"date":685,"open":686,"high":687,"low":352,"close":650,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",37.281,37.745,0.36,0.96,95251.414222,1072,37.4593,{"date":694,"open":695,"high":696,"low":320,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",37.16,37.34,0.39,1.06,340937.1658,2255,37.1799,{"date":703,"open":653,"high":704,"low":567,"close":705,"change":706,"percent_change":430,"volume":707,"transactions":708,"vwap":709},"2026-07-21",37.35,36.95,-0.07,63537.8638,768,36.9427,{"date":711,"open":712,"high":660,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",37.76,37.02,-0.82,-2.17,313885.4058,2382,37.4958,{"date":720,"open":292,"high":721,"low":292,"close":722,"change":689,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",38.11,37.84,2.6,226798.1389,2041,37.6183,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",36.74,37.41,36.88,-0.885,-2.34,163849.561901,1555,37.0236,{"date":738,"open":650,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",37.96,37.64,37.765,-0.365,-0.96,266230.487786,2328,37.8059,{"date":748,"open":749,"high":750,"low":679,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",38.2,38.2441,38.13,0.2,0.53,126545.597,1912,38.0645,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":46,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",37.55,37.962785,37.93,1.28,114698.7859,767,37.7719,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",38.54,37.45,-0.47,-1.24,162300,{"date":774,"open":775,"high":776,"low":679,"close":777,"change":430,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-09",38.15,38.485,37.92,-0.5,217800,{"date":781,"open":782,"high":782,"low":783,"close":721,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":721},"2026-07-08",38.36,37.73,0.18,0.47,527000,{"date":788,"open":789,"high":790,"low":679,"close":761,"change":533,"percent_change":791,"volume":792,"transactions":9,"vwap":761},"2026-07-07",38.53,38.7,-1.07,478400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":409,"volume":800,"transactions":9,"vwap":798},"2026-07-06",38.69,38.8,38.061001,38.34,-0.09,402800,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":74,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-02",38.71,39.36,38.43,-1.31,352800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",38.9,39.24,38.6,38.94,-0.17,-0.43,247100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",39.5,39.57,38.915,39.11,-0.585,-1.47,292700,{"date":827,"open":828,"high":829,"low":810,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",39.3,40.13,39.695,0.695,1.78,390100,{"date":835,"open":819,"high":836,"low":796,"close":837,"change":778,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",39.82,39,-1.27,511900,{"date":841,"open":842,"high":829,"low":843,"close":819,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":819},"2026-06-25",39.46,39.4,-0.64,-1.59,570100,{"date":848,"open":849,"high":850,"low":843,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",39.71,40.14,1.63,4.23,149400,{"date":855,"open":819,"high":856,"low":651,"close":651,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":651},"2026-06-23",39.64,-1.05,-2.65,348400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":194,"percent_change":82,"volume":866,"transactions":9,"vwap":865},"2026-06-22",39.080002,39.72,38.93,39.56,218400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",40.45,40.71,39.61,40.32,0.07,0.17,303400,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":380,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",39.15,40.25,38.14,1.77,778100,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",38.4,39.55,1.41,3.7,1312700,{"date":891,"open":837,"high":892,"low":880,"close":880,"change":893,"percent_change":838,"volume":894,"transactions":9,"vwap":880},"2026-06-15",39.13,-0.49,738300,{"date":896,"open":862,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",39.23,38.63,-1.01,-2.55,247000,{"date":903,"open":810,"high":856,"low":904,"close":856,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":856},"2026-06-11",38.695,1.435,3.76,400300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":823,"percent_change":138,"volume":914,"transactions":9,"vwap":913},"2026-06-10",38.88,39.02,38.049999,38.205,375500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":333,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-09",38.87,39.095001,38.45,38.79,1.76,938800,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-08",39.35,39.43,38.12,-0.955,-2.44,359600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":770,"volume":938,"transactions":9,"vwap":936},"2026-06-05",38.66,39.32,38.305,39.075001,-0.185,488800,{"date":940,"open":864,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-06-04",39.26,38.21,0.57,1.47,1293900,{"date":947,"open":933,"high":948,"low":782,"close":795,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":795},"2026-06-03",39.040001,0.38,0.99,856500,{"date":953,"open":790,"high":954,"low":955,"close":956,"change":235,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-02",38.875,38.24,38.31,-1.03,792200,{"date":960,"open":798,"high":961,"low":962,"close":803,"change":389,"percent_change":963,"volume":964,"transactions":9,"vwap":803},"2026-06-01",38.895,37.59,0.73,511300,{"date":966,"open":967,"high":967,"low":968,"close":805,"change":430,"percent_change":893,"volume":969,"transactions":9,"vwap":805},"2026-05-29",38.97,38.060001,602400,{"date":971,"open":803,"high":972,"low":973,"close":974,"change":975,"percent_change":524,"volume":976,"transactions":9,"vwap":974},"2026-05-28",39.17,38.52,38.62,0.11,415000,{"date":978,"open":979,"high":980,"low":981,"close":651,"change":160,"percent_change":568,"volume":982,"transactions":9,"vwap":651},"2026-05-27",38.77,39.09,38.040001,534500,{"date":984,"open":985,"high":819,"low":986,"close":987,"change":193,"percent_change":67,"volume":988,"transactions":9,"vwap":987},"2026-05-26",39.45,37.945,38.75,1282600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",39.049999,39.34,37.885,39.029999,0.355,0.92,1390000,{"date":999,"open":912,"high":1000,"low":660,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",38.698,38.675,0.385,1.01,232400,{"date":1006,"open":1007,"high":1008,"low":292,"close":1009,"change":420,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-20",37.79,38.325,38.29,2.54,1126200,{"date":1013,"open":759,"high":986,"low":1014,"close":696,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":696},"2026-05-19",37.11,-0.657,-1.73,793700,{"date":1019,"open":1020,"high":1020,"low":759,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",38.3,37.997,0.287,0.76,569800,{"date":1026,"open":1020,"high":1020,"low":622,"close":670,"change":128,"percent_change":138,"volume":1027,"transactions":9,"vwap":670},"2026-05-15",393100,{"date":1029,"open":1020,"high":1030,"low":1031,"close":1009,"change":1032,"percent_change":38,"volume":1033,"transactions":9,"vwap":1009},"2026-05-14",38.825,37.82,0.221,438000,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":799,"volume":1040,"transactions":9,"vwap":1038},"2026-05-13",37.75,38.41,38.069,-0.034,176300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",38.18,38.456,38.0099983,38.103,-0.067,-0.18,93100,{"date":1051,"open":981,"high":1052,"low":981,"close":1053,"change":1054,"percent_change":439,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",38.76,38.17,-0.583,285000,{"date":1057,"open":1058,"high":941,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-08",39.099998,38.49,38.753,-0.217,-0.56,228000,{"date":1065,"open":1066,"high":1066,"low":967,"close":967,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":967},"2026-05-07",40.2,-1.055,-2.64,215900,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",40.4,39.91,40.025002,-0.169,-0.42,211000,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1002,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",40.72,39.78,40.194,0.97,468900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",39.49,40.43,39.18,39.809,-0.083,-0.21,724100,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-01",39.14,40.19,39.892,0.292,0.74,521300,{"date":1103,"open":1104,"high":1105,"low":897,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",39.54,39.77,39.6,0.01,0.03,68900,{"date":1111,"open":1112,"high":1113,"low":948,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-29",39.68,39.74,39.59,0.156,0.4,167200,{"date":1119,"open":878,"high":1120,"low":651,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",39.58,39.434,0.576,1.48,289300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":215,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",39.66,38.64,38.858,-0.362,272200,{"date":1133,"open":1134,"high":1127,"low":1135,"close":1136,"change":1137,"percent_change":128,"volume":1138,"transactions":9,"vwap":1136},"2026-04-24",39.21,38.89,39.22,-0.228,470700,{"date":1140,"open":892,"high":1120,"low":790,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-23",39.448,0.511,1.31,626600,{"date":1146,"open":842,"high":842,"low":917,"close":1147,"change":1148,"percent_change":353,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",38.937,0.267,397700,{"date":1151,"open":1152,"high":1153,"low":880,"close":1154,"change":1155,"percent_change":53,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",38.91,39.0099983,38.67,0.19,816100,{"date":1158,"open":813,"high":813,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-20",38.099998,38.48,0.337,0.88,624700,{"date":1165,"open":955,"high":782,"low":632,"close":1166,"change":1167,"percent_change":663,"volume":1168,"transactions":9,"vwap":1166},"2026-04-17",38.143,0.133,639500,{"date":1170,"open":1171,"high":1160,"low":614,"close":1045,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1045},"2026-04-16",38.09,-0.38,-0.99,658600,{"date":1176,"open":981,"high":979,"low":1177,"close":1178,"change":234,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",37.9,38.39,-0.36,815800,{"date":1182,"open":1183,"high":994,"low":956,"close":789,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":789},"2026-04-14",38.5,-0.421,-1.08,395000,{"date":1188,"open":910,"high":830,"low":1037,"close":1189,"change":1190,"percent_change":950,"volume":1191,"transactions":9,"vwap":1189},"2026-04-13",38.951,0.381,1286800,{"date":1193,"open":1194,"high":1195,"low":955,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-10",39.16,39.25,38.57,-0.7,-1.78,347600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":714,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",39.75,39.92,38.95,39.27,-2.05,280000,{"date":1209,"open":1202,"high":1210,"low":1211,"close":1212,"change":949,"percent_change":689,"volume":1213,"transactions":9,"vwap":1212},"2026-04-08",40.75,39.38,40.09,186100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":849,"change":108,"percent_change":1219,"volume":1220,"transactions":9,"vwap":849},"2026-04-07",39.81,40.78,39.44,-1.19,617400,{"date":1222,"open":1223,"high":1224,"low":1104,"close":1097,"change":409,"percent_change":550,"volume":1225,"transactions":9,"vwap":1097},"2026-04-06",39.8,40.395,347200,{"date":1227,"open":863,"high":1228,"low":863,"close":1229,"change":1230,"percent_change":204,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",40.55,40.42,0.72,139100,{"date":1233,"open":1234,"high":1235,"low":994,"close":1236,"change":194,"percent_change":82,"volume":1237,"transactions":9,"vwap":1236},"2026-04-01",39.42,39.89,39.7,123200,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":371,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-31",41.45,40.16,40.46,-3.21,299300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":698,"percent_change":723,"volume":1251,"transactions":9,"vwap":1250},"2026-03-30",41.02,42.075001,40.83,41.8,317700,{"date":1253,"open":1254,"high":1255,"low":1229,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-27",41.19,41.39,40.74,-1.76,-4.14,172600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-26",42.9,42.99,41.94,42.5,-0.85,-1.96,252100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-25",43.26,43.54,43.044998,43.35,0.13,0.3,175300,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-24",41.18,43.69,43.22,1.4,3.35,560300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-23",42.24,43.7,41.82,1.43,3.54,472600,{"date":1295,"open":1296,"high":1250,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",41.4,39.755,40.39,-1.37,-3.28,725500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":224,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-19",40.87,42.029999,40.345,41.76,3.29,1702100,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1088,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1088},"2026-03-18",41.2,40.3,-1.15,-2.77,608100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":23,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-17",41.97,42.32,41.52,41.58,-2.19,1500600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-16",42.55,42.85,42,42.51,0.86,2.06,608800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-13",41.91,42.23,40.99,41.65,1.1,2.71,940200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1228,"change":380,"percent_change":921,"volume":1348,"transactions":9,"vwap":1228},"2026-03-12",40.060001,41.064999,40.040001,525400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-11",40.38,41.165,39.65,39.85,-2.53,-5.97,592000,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-10",43.57,42.38,-0.9,-2.08,1065400,{"date":1366,"open":1367,"high":1368,"low":1265,"close":1369,"change":944,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-09",42.776,43.6,43.28,3.52,753900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":689,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-06",41.83,42.87,41.63,41.81,2.35,896200,{"date":1381,"open":1382,"high":1250,"low":1383,"close":1384,"change":194,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-05",41.44,40.81,40.85,-1.83,548900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":814,"percent_change":533,"volume":1392,"transactions":9,"vwap":1391},"2026-03-04",41.75,42.080002,41.61,969200,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":53,"percent_change":275,"volume":1168,"transactions":9,"vwap":1397},"2026-03-03",41,42.28,41.78,{"date":1399,"open":1290,"high":1290,"low":1249,"close":1400,"change":1197,"percent_change":569,"volume":1401,"transactions":9,"vwap":1400},"2026-03-02",41.29,650100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1405},"2026-02-27",41.3,41.99,41.28,0.79,1.92,502500,{"date":1411,"open":1412,"high":1413,"low":1229,"close":1312,"change":274,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1312},"2026-02-26",40.73,41.35,1.05,833500,{"date":1417,"open":1256,"high":1254,"low":1418,"close":1419,"change":153,"percent_change":1266,"volume":1420,"transactions":9,"vwap":1419},"2026-02-25",40.21,40.77,713100,{"date":1422,"open":1423,"high":1404,"low":1424,"close":1425,"change":487,"percent_change":697,"volume":1426,"transactions":9,"vwap":1425},"2026-02-24",41.07,40.672,41.12,519300,{"date":1428,"open":1429,"high":1430,"low":1313,"close":1431,"change":1083,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-23",40.31,41.11,40.96,2.43,652500,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":587,"percent_change":587,"volume":1439,"transactions":9,"vwap":1438},"2026-02-20",40.34,39.725,39.99,1532900,{"date":1441,"open":1113,"high":1442,"low":1127,"close":1438,"change":1048,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1438},"2026-02-19",40.185,-0.45,789500,{"date":1446,"open":1447,"high":1080,"low":1353,"close":1448,"change":165,"percent_change":568,"volume":1449,"transactions":9,"vwap":1448},"2026-02-18",40.44,40.17,540600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1229,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1229},"2026-02-17",40.82,40.88,40.18,0.22,0.55,1010200,{"date":1459,"open":1460,"high":1452,"low":1461,"close":1066,"change":607,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1066},"2026-02-13",40.28,40.099998,2.16,1206700,{"date":1465,"open":1466,"high":836,"low":1466,"close":925,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":925},"2026-02-12",38.33,1.35,3.55,1148900,{"date":1471,"open":1472,"high":1473,"low":1177,"close":660,"change":791,"percent_change":1474,"volume":1475,"transactions":9,"vwap":660},"2026-02-11",38.28,38.665,-2.74,1367500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1479},"2026-02-10",38.38,39.07,38.331,1.273,3.37,1022600,{"date":1485,"open":1486,"high":1487,"low":695,"close":1488,"change":1489,"percent_change":1107,"volume":1490,"transactions":9,"vwap":1488},"2026-02-09",37.52,37.91,37.797,0.002,974900,{"date":1492,"open":1493,"high":927,"low":1494,"close":1495,"change":1496,"percent_change":785,"volume":1497,"transactions":9,"vwap":1495},"2026-02-06",37.68,37.24,37.795,0.175,493900,{"date":1499,"open":585,"high":650,"low":1500,"close":1501,"change":1502,"percent_change":950,"volume":1503,"transactions":9,"vwap":1501},"2026-02-05",36.695,37.62,0.37,798300,{"date":1505,"open":503,"high":602,"low":1506,"close":602,"change":1507,"percent_change":832,"volume":1508,"transactions":9,"vwap":602},"2026-02-04",36.52,0.65,560100,{"date":1510,"open":1511,"high":575,"low":322,"close":503,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":503},"2026-02-03",36.45,0.61,1.69,1263900,{"date":1516,"open":322,"high":1517,"low":1518,"close":1519,"change":123,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-02",36.235,35.717,35.99,-0.33,610000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-30",36.16,36.35,35.965,36.11,0.05,0.14,143500,{"date":1532,"open":18,"high":1533,"low":445,"close":1534,"change":1535,"percent_change":113,"volume":1536,"transactions":9,"vwap":1534},"2026-01-29",36.288,36.060001,0.369,888500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":844,"volume":1544,"transactions":9,"vwap":1542},"2026-01-28",35.76,36.049999,35.31,35.691,-0.229,1050200,{"date":1546,"open":281,"high":503,"low":1547,"close":1548,"change":1549,"percent_change":133,"volume":1550,"transactions":9,"vwap":1548},"2026-01-27",35.87,35.92,-0.8,832900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":652,"change":1556,"percent_change":379,"volume":1557,"transactions":9,"vwap":652},"2026-01-26",36.82,37.122,36.62,0.09,312100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":273,"change":1179,"percent_change":1563,"volume":1564,"transactions":9,"vwap":273},"2026-01-23",36.71,36.99,36.0099983,-0.97,702800,{"date":1566,"open":1567,"high":1561,"low":1568,"close":1561,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1561},"2026-01-22",36.47,36.063999,0.154,0.42,674900,{"date":1573,"open":1574,"high":1575,"low":1527,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-21",36.7,36.92,36.836,1.436,4.06,622100,{"date":1581,"open":241,"high":1582,"low":243,"close":231,"change":1076,"percent_change":1583,"volume":1584,"transactions":9,"vwap":231},"2026-01-20",35.68,-1.17,1293200,{"date":1586,"open":1534,"high":1525,"low":1587,"close":283,"change":1443,"percent_change":771,"volume":1588,"transactions":9,"vwap":283},"2026-01-16",35.71,504000,{"date":1590,"open":1591,"high":503,"low":190,"close":17,"change":814,"percent_change":770,"volume":1592,"transactions":9,"vwap":17},"2026-01-15",36.51,626700,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-14",36.25,36.68,36.44,-0.1,-0.27,624600,{"date":1602,"open":705,"high":1603,"low":474,"close":512,"change":389,"percent_change":1604,"volume":1605,"transactions":9,"vwap":512},"2026-01-13",37.175,0.77,1189300,{"date":1607,"open":1608,"high":1574,"low":1609,"close":504,"change":245,"percent_change":265,"volume":1610,"transactions":9,"vwap":504},"2026-01-12",36.34,36.17,919100,{"date":1612,"open":474,"high":567,"low":1548,"close":604,"change":1613,"percent_change":832,"volume":1614,"transactions":9,"vwap":604},"2026-01-09",0.64,1324500,{"date":1616,"open":190,"high":1617,"low":1618,"close":1562,"change":1092,"percent_change":128,"volume":1619,"transactions":9,"vwap":1562},"2026-01-08",36.345,35.98,612700,{"date":1621,"open":1622,"high":1623,"low":342,"close":342,"change":1624,"percent_change":1625,"volume":1415,"transactions":9,"vwap":342},"2026-01-07",36.48,37.015999,-0.08,-0.22,{"date":1627,"open":1574,"high":201,"low":1628,"close":350,"change":857,"percent_change":1629,"volume":1630,"transactions":9,"vwap":350},"2026-01-06",36.182,-2.81,536600,{"date":1632,"open":1633,"high":704,"low":1634,"close":704,"change":663,"percent_change":420,"volume":1635,"transactions":9,"vwap":704},"2026-01-05",37.23,36.69,1164800,{"date":1637,"open":510,"high":713,"low":396,"close":549,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":549},"2026-01-02",0.711,1.96,252200,{"date":1642,"open":223,"high":729,"low":1595,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-31",36.289,-0.961,-2.58,349600,{"date":1648,"open":602,"high":730,"low":1649,"close":602,"change":448,"percent_change":1650,"volume":1651,"transactions":9,"vwap":602},"2025-12-30",36.753,-0.29,316100,{"date":1653,"open":292,"high":1654,"low":695,"close":1655,"change":1076,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-29",37.77,37.36,-1.11,478600,{"date":1659,"open":1160,"high":1160,"low":1660,"close":662,"change":714,"percent_change":1661,"volume":1662,"transactions":9,"vwap":662},"2025-12-26",37.535,-2.12,475600,{"date":1664,"open":1665,"high":812,"low":1665,"close":812,"change":1100,"percent_change":1666,"volume":1667,"transactions":9,"vwap":812},"2025-12-24",37.95,1.95,39700,{"date":1669,"open":614,"high":1159,"low":1670,"close":1671,"change":1556,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-23",37.28,37.86,0.24,1081600,{"date":1675,"open":1171,"high":1676,"low":1654,"close":1654,"change":305,"percent_change":1624,"volume":1677,"transactions":9,"vwap":1654},"2025-12-22",38.196,266900,{"date":1679,"open":1037,"high":898,"low":679,"close":679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":679},"2025-12-19",-1.26,-3.23,317000,{"date":1684,"open":810,"high":1089,"low":795,"close":1685,"change":1456,"percent_change":1291,"volume":1686,"transactions":9,"vwap":1685},"2025-12-18",39.060001,505700,{"date":1688,"open":1154,"high":1135,"low":1020,"close":651,"change":1689,"percent_change":1355,"volume":1690,"transactions":9,"vwap":651},"2025-12-17",-1,838200,{"date":1692,"open":1205,"high":1236,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-16",38.81,39.51,0.26,0.66,989000,{"date":1699,"open":1120,"high":1700,"low":1685,"close":1195,"change":1701,"percent_change":1702,"volume":1220,"transactions":9,"vwap":1195},"2025-12-15",39.93,0.5,1.29,{"date":1704,"open":1136,"high":1705,"low":987,"close":987,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":987},"2025-12-12",39.345,-1.81,-4.46,609500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":388,"percent_change":379,"volume":1715,"transactions":9,"vwap":1714},"2025-12-11",41.16,41.46,40.047001,40.56,478500,{"date":1717,"open":1718,"high":1719,"low":1223,"close":1242,"change":1507,"percent_change":851,"volume":1720,"transactions":9,"vwap":1242},"2025-12-10",39.94,40.49,917400,{"date":1722,"open":1429,"high":1429,"low":837,"close":1216,"change":353,"percent_change":921,"volume":1723,"transactions":9,"vwap":1216},"2025-12-09",526200,{"date":1725,"open":1726,"high":1223,"low":1152,"close":1727,"change":706,"percent_change":1048,"volume":1728,"transactions":9,"vwap":1727},"2025-12-08",39.62,39.12,255100,{"date":1730,"open":1354,"high":1731,"low":1732,"close":1732,"change":1172,"percent_change":743,"volume":1733,"transactions":9,"vwap":1732},"2025-12-05",39.895,39.19,501800,{"date":1735,"open":1736,"high":1418,"low":1737,"close":820,"change":791,"percent_change":1738,"volume":1739,"transactions":9,"vwap":820},"2025-12-04",40,39.37,-2.63,616700,{"date":1741,"open":1714,"high":1395,"low":1742,"close":1743,"change":353,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-03",40.11,40.64,1.73,528200,{"date":1747,"open":1236,"high":1748,"low":1236,"close":1749,"change":1750,"percent_change":578,"volume":1751,"transactions":9,"vwap":1749},"2025-12-02",40.24,39.95,0.44,436800,{"date":1753,"open":850,"high":1754,"low":1694,"close":1694,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1694},"2025-12-01",40.27,-1.68,-4.08,99300,{"date":1759,"open":1404,"high":1760,"low":1761,"close":1254,"change":245,"percent_change":496,"volume":1762,"transactions":9,"vwap":1254},"2025-11-28",41.73,41.09,645600,{"date":1764,"open":1296,"high":1765,"low":1766,"close":1322,"change":1767,"percent_change":596,"volume":1768,"transactions":9,"vwap":1322},"2025-11-26",41.827,40.955,-0.285,659900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1062,"volume":1775,"transactions":9,"vwap":1773},"2025-11-25",41.7,42.3,41.865,-0.235,324400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":680,"percent_change":1507,"volume":1782,"transactions":9,"vwap":1781},"2025-11-24",41.55,42.33,41.17,42.099998,623800,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1374,"change":148,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1374},"2025-11-21",41.85,41.080002,-0.05,986200,{"date":1790,"open":1791,"high":1792,"low":1346,"close":1785,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1785},"2025-11-20",41.36,41.889,0.6,1.45,492400,{"date":1797,"open":1404,"high":1798,"low":1799,"close":1800,"change":234,"percent_change":22,"volume":1801,"transactions":9,"vwap":1800},"2025-11-19",41.435,40.51,41.25,148500,{"date":1803,"open":1804,"high":1760,"low":1249,"close":1255,"change":353,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1255},"2025-11-18",41.49,1.7,215100,{"date":1808,"open":1452,"high":1809,"low":1228,"close":1810,"change":663,"percent_change":399,"volume":1811,"transactions":9,"vwap":1810},"2025-11-17",41.14,40.7,819800,{"date":1813,"open":1413,"high":1413,"low":1814,"close":1814,"change":23,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-14",40.35,-2.25,872500,{"date":1818,"open":1404,"high":1819,"low":1820,"close":1406,"change":1172,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1406},"2025-11-13",41.66,40.806,-0.91,205300,{"date":1824,"open":1240,"high":1825,"low":1826,"close":1819,"change":577,"percent_change":950,"volume":1827,"transactions":9,"vwap":1819},"2025-11-12",41.69,41.0099983,241600,{"date":1829,"open":1830,"high":1831,"low":1800,"close":1800,"change":1832,"percent_change":688,"volume":1833,"transactions":9,"vwap":1800},"2025-11-11",41.47,41.93,0.15,98500,{"date":1835,"open":1836,"high":1377,"low":1837,"close":1838,"change":1179,"percent_change":343,"volume":1839,"transactions":9,"vwap":1838},"2025-11-10",41.37,40.975,41.099998,410000,{"date":1841,"open":1712,"high":1842,"low":1843,"close":1712,"change":1155,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1712},"2025-11-07",41.87,41.125,0.46,671800,{"date":1847,"open":870,"high":1848,"low":870,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-06",41.79,41.27,1.32,3.3,166100,{"date":1854,"open":1855,"high":1080,"low":1749,"close":1749,"change":265,"percent_change":1645,"volume":1856,"transactions":9,"vwap":1749},"2025-11-05",40.715,123800,{"date":1858,"open":1404,"high":1404,"low":1859,"close":1826,"change":784,"percent_change":1750,"volume":1860,"transactions":9,"vwap":1826},"2025-11-04",40.84,58800,{"date":1862,"open":1423,"high":1863,"low":1080,"close":1249,"change":534,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1249},"2025-11-03",41.22,-2.76,197800,{"date":1867,"open":1868,"high":1869,"low":1819,"close":1405,"change":1520,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1405},"2025-10-31",42.040001,42.155,-0.78,275400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1320,"change":1877,"percent_change":1023,"volume":1878,"transactions":9,"vwap":1320},"2025-10-30",41.71,42.47,41.574,0.32,807000,{"date":1880,"open":1881,"high":1882,"low":1329,"close":1329,"change":1821,"percent_change":1661,"volume":1883,"transactions":9,"vwap":1329},"2025-10-29",43.2,43.81,708700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":118,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-28",43.11,44.069,42.91,-0.74,502900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1787,"percent_change":123,"volume":1897,"transactions":9,"vwap":1896},"2025-10-27",43.3,44.49,42.631,43.23,559400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1369,"change":430,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1369},"2025-10-24",43.754,44.040001,43.060001,-0.44,680100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1656,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-23",44,44.24,42.67,43.47,-2.49,251700,{"date":1914,"open":1915,"high":1916,"low":1907,"close":1917,"change":778,"percent_change":1656,"volume":1918,"transactions":9,"vwap":1917},"2025-10-22",44.92,45.0089989,44.58,502400,{"date":1920,"open":1921,"high":25,"low":1922,"close":1923,"change":1924,"percent_change":1513,"volume":1925,"transactions":9,"vwap":1923},"2025-10-21",44.72,44.51,45.080002,0.75,195100,{"date":1927,"open":1917,"high":1928,"low":1929,"close":1930,"change":1512,"percent_change":1283,"volume":1931,"transactions":9,"vwap":1930},"2025-10-20",44.99,43.82,44.33,233700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1889,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-17",44.17,44.42,43.51,43.72,-1.66,500000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-16",43.56,44.62,42.964,44.46,0.71,1.62,742200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":654,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-15",43.93,44.745,42.88,43.75,-2.13,310100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1023,"percent_change":1744,"volume":1963,"transactions":9,"vwap":1962},"2025-10-14",44.69,45,44.39,44.7,398500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":778,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-13",44.0099983,44.48,43.25,43.94,-1.13,606400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-10",43.53,44.86,43.4,44.44,2.39,5.68,753100,{"date":1982,"open":1337,"high":1983,"low":1329,"close":1984,"change":153,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-09",42.735,42.049999,-0.83,798500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-08",43.09,43.33,42.0099983,42.4,-0.52,-1.21,621700,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-07",42.02,42.92,1.52,3.67,260300,{"date":2004,"open":1781,"high":2005,"low":1296,"close":1296,"change":2006,"percent_change":143,"volume":2007,"transactions":9,"vwap":1296},"2025-10-06",42.49,-0.54,282300,{"date":2009,"open":2010,"high":1893,"low":1264,"close":1264,"change":371,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1264},"2025-10-03",43.21,-3.1,258200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1369,"change":1832,"percent_change":663,"volume":2018,"transactions":9,"vwap":1369},"2025-10-02",42.93,43.485,42.647,498900,{"date":2020,"open":1282,"high":2021,"low":2022,"close":2023,"change":1570,"percent_change":362,"volume":2024,"transactions":9,"vwap":2023},"2025-10-01",43.39,42.73,43.13,61900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-30",43.32,43.746,42.71,-0.81,-1.86,313300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":963,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-29",43.49,43.79,43.36,43.52,1.71,211800,{"date":2042,"open":1271,"high":2043,"low":2044,"close":2045,"change":1994,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-26",43.635,42.61,42.79,-2.75,601500,{"date":2049,"open":2050,"high":1907,"low":2051,"close":1907,"change":1639,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1907},"2025-09-25",42.54,41.96,4.66,545100,{"date":2055,"open":1405,"high":2056,"low":1825,"close":1868,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1868},"2025-09-24",42.52,-0.26,-0.61,440500,{"date":2061,"open":2062,"high":2050,"low":2063,"close":1772,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1772},"2025-09-23",42.15,41.493,1.15,2.79,751500,{"date":2068,"open":2069,"high":1339,"low":2070,"close":149,"change":487,"percent_change":697,"volume":2071,"transactions":9,"vwap":149},"2025-09-22",41.43,40.93,456500,{"date":2073,"open":2074,"high":2074,"low":1210,"close":1338,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1338},"2025-09-19",41.62,-1.23,-2.91,285800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":153,"percent_change":714,"volume":2083,"transactions":9,"vwap":2081},"2025-09-18",41.68,42.22,40.9,410700,{"date":2085,"open":2086,"high":2087,"low":2062,"close":2088,"change":596,"percent_change":551,"volume":2089,"transactions":9,"vwap":2088},"2025-09-17",43.62,43.806,42.57,421200,{"date":2091,"open":1893,"high":2092,"low":2093,"close":1968,"change":128,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1968},"2025-09-16",43.77,42.75,-1.32,405200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":53,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-15",43.46,44.195,43.14,43.83,1.13,602700,{"date":2105,"open":2106,"high":2107,"low":1909,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-12",43.8,44.312,43.34,-1.43,-3.19,565300,{"date":2113,"open":2114,"high":2115,"low":2092,"close":2115,"change":1276,"percent_change":333,"volume":2116,"transactions":9,"vwap":2115},"2025-09-11",44.47,44.77,427500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2114,"change":2122,"percent_change":1604,"volume":2123,"transactions":9,"vwap":2114},"2025-09-10",44.16,44.94,43.41,0.34,452500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1889,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-09",44.099998,44.61,43.625,44.13,-1.65,402500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":1083,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-08",43.63,44.87,43.517,2.21,381400,{"date":2140,"open":2141,"high":2142,"low":2010,"close":2143,"change":2144,"percent_change":1666,"volume":2145,"transactions":9,"vwap":2143},"2025-09-05",43.5,44.4,43.9,0.84,116300,{"date":2147,"open":1390,"high":1902,"low":1240,"close":1902,"change":664,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1902},"2025-09-04",2.23,257700,{"date":2151,"open":1431,"high":2081,"low":1384,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-03",42.12,1.56,3.85,191300,{"date":2157,"open":1799,"high":2158,"low":1306,"close":1714,"change":108,"percent_change":1583,"volume":2159,"transactions":9,"vwap":1714},"2025-09-02",40.91,186600,{"date":2161,"open":1760,"high":2162,"low":2082,"close":2163,"change":857,"percent_change":1911,"volume":2164,"transactions":9,"vwap":2163},"2025-08-29",41.9,41.040001,348800,{"date":2166,"open":1374,"high":2167,"low":1712,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-28",42.865,42.09,0.82,1.99,577000,{"date":2173,"open":2174,"high":1319,"low":2175,"close":1849,"change":170,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1849},"2025-08-27",41.049999,40.86,-1.64,314800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2051,"change":975,"percent_change":1695,"volume":2183,"transactions":9,"vwap":2051},"2025-08-26",41.41,42.485,40.8,337000,{"date":2185,"open":1305,"high":2186,"low":1819,"close":1785,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1785},"2025-08-25",42.53,-1.22,-2.83,199000,{"date":2191,"open":2192,"high":1893,"low":2193,"close":2194,"change":1924,"percent_change":881,"volume":2195,"transactions":9,"vwap":2194},"2025-08-22",42.58,42.446,43.07,110100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1320,"change":153,"percent_change":714,"volume":2201,"transactions":9,"vwap":1320},"2025-08-21",42.42,42.625,41.67,222500,{"date":2203,"open":2204,"high":2205,"low":2204,"close":1909,"change":874,"percent_change":1116,"volume":2206,"transactions":9,"vwap":1909},"2025-08-20",42.36,43,178800,{"date":2208,"open":2209,"high":1273,"low":2209,"close":1265,"change":1512,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1265},"2025-08-19",42.18,1.46,187200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":814,"percent_change":235,"volume":2218,"transactions":9,"vwap":2217},"2025-08-18",42.48,42.64,41.77,41.89,168800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1197,"percent_change":2176,"volume":2225,"transactions":9,"vwap":2224},"2025-08-15",42.7,42.78,41.948,42.060001,242900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-14",43.91,44.54,42.76,-1.757,-3.95,157100,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-13",43.95,45.26,44.517,0.937,2.15,205600,{"date":2243,"open":2141,"high":2244,"low":2245,"close":2246,"change":596,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-12",44.25,43.246,43.58,-1.54,153800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":46,"volume":2256,"transactions":9,"vwap":2254},"2025-08-11",44.5,45.12,44.07,44.26,0.21,137200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-08",44.32,44.66,43.84,44.049999,-0.763,-1.7,114400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":193,"volume":2273,"transactions":9,"vwap":2271},"2025-08-07",45.049999,45.51,44.277,44.813,-0.127,121600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2120,"change":83,"percent_change":1016,"volume":2279,"transactions":9,"vwap":2120},"2025-08-06",45.394,45.65,44.0050011,116200,{"date":2281,"open":2282,"high":2283,"low":1960,"close":2284,"change":784,"percent_change":1116,"volume":2285,"transactions":9,"vwap":2284},"2025-08-05",45.5,46.014999,45.73,212300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":170,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-04",46.24,46.25,44.847,45.55,-1.49,55300,{"date":2295,"open":2269,"high":2289,"low":2296,"close":2288,"change":1613,"percent_change":1283,"volume":2297,"transactions":9,"vwap":2288},"2025-08-01",45.49,152000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-31",45.2,45.95,44.948,45.6,1.12,2.52,205100,{"date":2308,"open":2309,"high":2310,"low":1967,"close":1967,"change":2311,"percent_change":2312,"volume":2149,"transactions":9,"vwap":1967},"2025-07-30",45.23,45.41,-1.48,-3.22,{"date":2314,"open":2315,"high":2316,"low":1959,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-07-29",44.755,45.96,1.53,3.44,87800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1994,"percent_change":858,"volume":2326,"transactions":9,"vwap":2325},"2025-07-28",44.76,45.69,43.948,44.43,198400,{"date":2328,"open":2329,"high":2330,"low":2244,"close":2330,"change":1414,"percent_change":1378,"volume":2331,"transactions":9,"vwap":2330},"2025-07-25",44.31,45.64,131500,{"date":2333,"open":2261,"high":1962,"low":2334,"close":2335,"change":1116,"percent_change":90,"volume":2336,"transactions":9,"vwap":2335},"2025-07-24",43.65,44.59,84600,{"date":2338,"open":2339,"high":2339,"low":1289,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-23",44.52,44.19,-1.18,-2.6,42600,{"date":2345,"open":2115,"high":2346,"low":2115,"close":2347,"change":1502,"percent_change":2169,"volume":2348,"transactions":9,"vwap":2347},"2025-07-22",45.47,45.37,24200,{"date":2350,"open":2351,"high":2352,"low":1960,"close":1960,"change":1023,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1960},"2025-07-21",45.29,45.78,1.72,53100,{"date":2356,"open":2357,"high":2358,"low":2099,"close":1908,"change":1092,"percent_change":770,"volume":2359,"transactions":9,"vwap":1908},"2025-07-18",44.81,44.84,115600,{"date":2361,"open":2362,"high":1960,"low":2363,"close":2364,"change":2365,"percent_change":2144,"volume":2366,"transactions":9,"vwap":2364},"2025-07-17",44.82,44.2,44.45,0.371,59200,{"date":2368,"open":2369,"high":2369,"low":2334,"close":2370,"change":2371,"percent_change":706,"volume":2372,"transactions":9,"vwap":2370},"2025-07-16",45.084,44.078999,-0.031,31600,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":371,"volume":2379,"transactions":9,"vwap":2377},"2025-07-15",45.029999,43.78,44.11,-0.6,11400,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1529,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-14",44.815,44.21,44.71,0.31,8700,{"date":2388,"open":2389,"high":2390,"low":2142,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-11",44.85,45.028999,44.57,-1.55,-3.36,57100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":409,"percent_change":778,"volume":2400,"transactions":9,"vwap":2398},"2025-07-10",45.9,46.12,45.231,8500,{"date":2402,"open":2282,"high":2403,"low":2282,"close":2404,"change":113,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-09",46.42,46.35,2.27,10000,{"date":2408,"open":2384,"high":2409,"low":2251,"close":2409,"change":193,"percent_change":2058,"volume":2410,"transactions":9,"vwap":2409},"2025-07-08",45.32,53800,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2303,"change":743,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2303},"2025-07-07",46.099998,45.13,-2.06,26500,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":343,"percent_change":1385,"volume":2422,"transactions":9,"vwap":2421},"2025-07-03",46.93,46.38,46.56,7000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":542,"volume":2430,"transactions":9,"vwap":2428},"2025-07-02",46.75,47.44,46.59,47.43,-0.682,97100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-01",48.040001,48.299,47.5,48.112,-0.508,-1.04,20500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2443},"2025-06-30",48.14,48.62,47.35,1.07,2.25,29300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":143,"percent_change":1068,"volume":2454,"transactions":9,"vwap":2453},"2025-06-27",47.96,48.73,47.51,47.55,95500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1331,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-26",48.74,48.99,47.78,48.84,1.79,27100,{"date":2464,"open":2433,"high":2465,"low":2435,"close":2466,"change":343,"percent_change":1198,"volume":2467,"transactions":9,"vwap":2466},"2025-06-25",48.16,47.98,17100,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":1143,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-24",47.42,49.094002,48.85,2.76,8800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2479,"change":1625,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-23",48.32,49,47.54,-0.46,36000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":949,"volume":2489,"transactions":9,"vwap":2487},"2025-06-20",47.49,47.9,46.891,47.76,0.179,9500,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":1075,"percent_change":153,"volume":2495,"transactions":9,"vwap":2494},"2025-06-18",48.136,47.242,47.581,9700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2499},"2025-06-17",46.87,47.75,46.71,1.665,3.61,59600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2264,"volume":2511,"transactions":9,"vwap":2509},"2025-06-16",46.63,47.25,46,46.084999,-0.795,11200,{"date":2513,"open":2479,"high":2479,"low":2514,"close":2515,"change":2516,"percent_change":1955,"volume":2517,"transactions":9,"vwap":2515},"2025-06-13",46.13,46.88,-1.02,14000,{"date":2519,"open":2470,"high":2466,"low":2520,"close":2485,"change":2521,"percent_change":2065,"volume":2522,"transactions":9,"vwap":2485},"2025-06-12",47.029999,1.3,10900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2527,"change":899,"percent_change":1661,"volume":2528,"transactions":9,"vwap":2527},"2025-06-11",47.85,49.36,46.6,400600,{"date":2530,"open":2531,"high":2531,"low":2428,"close":2532,"change":123,"percent_change":165,"volume":2533,"transactions":9,"vwap":2532},"2025-06-10",48.41,47.61,7100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":784,"percent_change":949,"volume":2517,"transactions":9,"vwap":2539},"2025-06-09",47.11,47.92,47.09,47.73,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2453,"change":1680,"percent_change":1645,"volume":2544,"transactions":9,"vwap":2453},"2025-06-06",48.049999,47.206,17000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1108,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-05",48.94,49.203,48.22,48.81,0.06,7400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-06-04",48.24,49.167,47.931,48.78,1.369,2.89,22400,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-06-03",48.29,47.23,47.411,0.021,0.04,8400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-02",47.64,47.66,46.832,47.39,-1.3,-2.67,18800,{"date":2580,"open":2581,"high":2478,"low":2582,"close":2583,"change":1598,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-30",48.19,48.13,48.69,-0.2,8100,{"date":2587,"open":2588,"high":139,"low":2589,"close":2590,"change":113,"percent_change":1462,"volume":2522,"transactions":9,"vwap":2590},"2025-05-29",48.403,48.21,48.79,{"date":2592,"open":2539,"high":2593,"low":2594,"close":2487,"change":67,"percent_change":2292,"volume":2595,"transactions":9,"vwap":2487},"2025-05-28",48.035,47.24,33700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2600,"change":1877,"percent_change":1696,"volume":2601,"transactions":9,"vwap":2600},"2025-05-27",48.91,49.46,48.48,106500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2465,"change":785,"percent_change":950,"volume":2607,"transactions":9,"vwap":2465},"2025-05-23",48.45,48.47,47.8,200300,{"date":2609,"open":2610,"high":2450,"low":2611,"close":2612,"change":90,"percent_change":1666,"volume":2613,"transactions":9,"vwap":2612},"2025-05-22",47.21,46.69,47.69,23300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":845,"percent_change":75,"volume":2620,"transactions":9,"vwap":2619},"2025-05-21",47.38,47.83,46.025002,46.78,67400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":67,"percent_change":824,"volume":2627,"transactions":9,"vwap":2626},"2025-05-20",47.94,48.49,47.405,48.37,28100,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":118,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-19",47.3,49.33,49.09,-0.65,75200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1556,"percent_change":784,"volume":2641,"transactions":9,"vwap":2640},"2025-05-16",49.51,49.79,48.61,49.41,92500,{"date":2643,"open":2644,"high":2599,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-15",47.86,49.32,2.12,4.49,204700,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2652,"change":2030,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-14",48.07,47.2,-1.69,48000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":165,"percent_change":1993,"volume":2661,"transactions":9,"vwap":2660},"2025-05-13",48.5,48.55,47.67,48.0099983,35500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":82,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-12",48.3,48.825,48.25,48.26,-3.75,74700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-09",49.27,50.28,49.23,50.14,0.93,1.89,12200,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2415,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-08",50.7,49.12,49.21,-4.02,54400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1340,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-05-07",51.205,51.6,50.5,51.27,2.19,101700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-05-06",49.53,50.55,49.080002,50.17,0.796,1.61,108700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1599,"volume":2710,"transactions":9,"vwap":2708},"2025-05-05",49.75,49.902,48.75,49.374,-0.136,17200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2637,"change":1689,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2637},"2025-05-02",49.73,50.103,49.427,-1.98,23900,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1955,"volume":2724,"transactions":9,"vwap":2722},"2025-05-01",50.9,49.954,50.51,-1.1,78600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1870,"volume":2732,"transactions":9,"vwap":2730},"2025-04-30",51.528,51.93,50.71,51.61,-0.408,93200,{"date":2734,"open":2735,"high":180,"low":2735,"close":2736,"change":2737,"percent_change":2305,"volume":2738,"transactions":9,"vwap":2736},"2025-04-29",50.81,52.018002,1.278,39000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":615,"percent_change":123,"volume":2745,"transactions":9,"vwap":2744},"2025-04-28",50.02,51.24,49.955,50.74,37100,{"date":184,"open":2747,"high":2748,"low":2749,"close":2750,"change":596,"percent_change":2094,"volume":2751,"transactions":9,"vwap":2750},51.48,51.5,50.63,50.8,26000]